Dominion Energy, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	29.020	29.090	27.750	27.760	13.283	4,655,200
2009-03-02	29.010	29.990	28.570	28.680	13.723	4,090,700
2009-02-27	29.570	30.640	29.260	30.180	14.441	5,527,900
2009-02-26	31.040	31.080	30.060	30.080	14.393	2,622,700
2009-02-25	29.890	31.400	29.890	30.770	14.723	3,358,900
2009-02-24	29.930	31.800	29.930	31.650	14.935	3,614,700
2009-02-23	31.780	32.110	30.700	30.810	14.539	3,575,600
2009-02-20	32.320	32.550	31.240	31.690	14.954	4,474,800
2009-02-19	33.070	33.170	32.340	32.540	15.355	4,054,900
2009-02-18	33.920	33.970	32.480	32.570	15.369	8,495,600
2009-02-17	34.220	34.220	32.930	33.620	15.865	6,818,500
2009-02-13	34.850	35.150	34.510	34.540	16.299	3,351,100
2009-02-12	35.070	35.070	34.150	34.930	16.483	4,642,400
2009-02-11	35.630	35.820	34.760	35.120	16.572	3,256,500
2009-02-10	35.900	36.320	35.230	35.500	16.752	5,229,500
2009-02-09	37.020	37.180	35.830	36.190	17.077	2,758,800
2009-02-06	36.660	37.150	36.280	36.930	17.427	4,668,100
2009-02-05	36.530	36.980	35.960	36.780	17.356	4,215,100
2009-02-04	36.760	36.940	36.060	36.560	17.252	3,171,400
2009-02-03	36.370	36.880	35.820	36.570	17.257	3,001,300
2009-02-02	34.820	36.470	34.650	36.260	17.110	4,901,700
2009-01-30	36.310	36.440	34.790	35.180	16.601	3,285,300
2009-01-29	35.410	36.650	35.260	36.210	17.087	3,206,100
2009-01-28	35.950	36.090	35.250	35.690	16.841	3,421,300
2009-01-27	35.940	35.960	35.250	35.470	16.738	3,036,600
2009-01-26	35.130	36.070	34.900	35.750	16.870	4,340,700
2009-01-23	34.590	35.120	34.070	35.000	16.516	2,665,900
2009-01-22	34.530	35.060	34.290	34.930	16.483	3,235,900
2009-01-21	34.820	35.020	34.070	34.890	16.464	4,518,500
2009-01-20	34.500	35.060	34.340	34.390	16.228	3,526,800
2009-01-16	34.280	34.820	34.180	34.600	16.327	4,239,000
2009-01-15	33.820	34.070	33.170	33.930	16.011	5,415,900
2009-01-14	34.100	34.190	33.250	33.880	15.987	3,123,500
2009-01-13	35.130	35.150	34.100	34.370	16.219	2,665,700
2009-01-12	35.200	35.410	34.890	35.140	16.582	2,007,600
2009-01-09	35.440	35.580	34.970	35.110	16.568	2,203,300
2009-01-08	35.860	35.860	35.180	35.470	16.738	2,315,600
2009-01-07	36.000	36.100	35.510	35.680	16.837	2,380,900
2009-01-06	36.580	37.000	35.860	36.220	17.092	2,665,400
2009-01-05	36.350	36.770	35.960	36.400	17.176	2,664,600
2009-01-02	35.930	36.710	35.610	36.540	17.243	1,961,500
2008-12-31	35.320	35.970	35.300	35.840	16.912	2,466,800
2008-12-30	34.980	35.270	34.660	35.230	16.624	2,676,900
2008-12-29	34.990	35.240	34.390	34.830	16.436	2,227,000
2008-12-26	34.790	35.080	34.720	34.900	16.469	1,034,100
2008-12-24	34.560	34.780	34.410	34.680	16.365	715,500
2008-12-23	34.890	35.170	34.240	34.410	16.237	2,259,000
2008-12-22	35.060	35.410	34.220	34.690	16.370	2,550,300
2008-12-19	35.250	36.580	34.950	34.980	16.506	5,493,100
2008-12-18	34.450	35.080	34.430	34.780	16.412	3,721,000
2008-12-17	34.420	34.870	34.130	34.340	16.204	3,003,300
2008-12-16	34.700	34.800	34.130	34.660	16.355	4,660,800
2008-12-15	34.590	34.870	34.000	34.380	16.223	2,463,700
2008-12-12	33.940	34.740	33.740	34.600	16.327	2,877,900
2008-12-11	34.440	35.370	34.200	34.570	16.313	3,433,700
2008-12-10	35.200	35.410	34.310	34.660	16.355	3,178,600
2008-12-09	35.350	35.650	34.790	34.990	16.511	2,818,700
2008-12-08	35.870	36.160	34.740	35.530	16.766	4,009,700
2008-12-05	34.680	35.400	33.340	35.230	16.624	3,442,600
2008-12-04	35.380	36.220	34.120	34.670	16.360	5,384,200

← NewerPage 75 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-11-20	2:1
1992-01-24	3:2

Dividends

Ex-date	Amount
2026-09-04	0.6675 USD
2026-05-29	0.6675 USD
2026-02-27	0.6675 USD
2025-12-05	0.6675 USD
2025-09-05	0.6675 USD
2025-05-29	0.6675 USD
2025-02-28	0.6675 USD
2024-11-29	0.6675 USD
2024-08-30	0.6675 USD
2024-05-31	0.6675 USD
2024-02-29	0.6675 USD
2023-11-30	0.6675 USD
2023-08-31	0.6675 USD
2023-06-01	0.6675 USD
2023-03-02	0.6675 USD
2022-12-01	0.6675 USD
2022-09-01	0.6675 USD
2022-06-02	0.6675 USD
2022-03-03	0.6675 USD
2021-12-02	0.6300 USD
2021-09-02	0.6300 USD
2021-06-03	0.6300 USD
2021-03-04	0.6300 USD
2020-12-03	0.6300 USD
2020-09-03	0.9400 USD
2020-06-04	0.9400 USD
2020-02-27	0.9400 USD
2019-12-05	0.9175 USD
2019-09-05	0.9175 USD
2019-06-06	0.9175 USD
2019-02-28	0.9175 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.